iShares MSCI EM Small Cap UCIT
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 10 Aug 2015 |
USD |
63.2 |
63.3 |
62.52 |
63.21 |
63.21 |
+0.745 (+1.19%)
|
1,475 |
| 7 Aug 2015 |
USD |
62.2624 |
62.465 |
62.2624 |
62.465 |
62.465 |
+0.27 (+0.43%)
|
696 |
| 6 Aug 2015 |
USD |
62.195 |
62.195 |
62.195 |
62.195 |
62.195 |
-0.515 (-0.82%)
|
0 |
| 5 Aug 2015 |
USD |
63.02 |
63.02 |
62.71 |
62.71 |
62.71 |
+0.395 (+0.63%)
|
177 |
| 4 Aug 2015 |
USD |
61.62 |
62.315 |
61.62 |
62.315 |
62.315 |
+0.625 (+1.01%)
|
1,530 |
| 3 Aug 2015 |
USD |
62.13 |
62.13 |
61.69 |
61.69 |
61.69 |
-1.08 (-1.72%)
|
370 |
| 31 Jul 2015 |
USD |
61.85 |
62.77 |
61.85 |
62.77 |
62.77 |
+0.82 (+1.32%)
|
3,036 |
| 30 Jul 2015 |
USD |
61.62 |
61.95 |
61.62 |
61.95 |
61.95 |
-0.53 (-0.85%)
|
534 |
| 29 Jul 2015 |
USD |
62.16 |
62.48 |
61.95 |
62.48 |
62.48 |
+0.21 (+0.34%)
|
6,742 |
| 28 Jul 2015 |
USD |
62.8 |
62.8 |
61.72 |
62.27 |
62.27 |
0.0 (0.0%)
|
15,210 |
| 27 Jul 2015 |
USD |
63.42 |
63.42 |
61.96 |
62.27 |
62.27 |
-2.46 (-3.80%)
|
24,298 |
| 24 Jul 2015 |
USD |
64.97 |
65.5 |
64.73 |
64.73 |
64.73 |
-0.92 (-1.40%)
|
918 |
| 23 Jul 2015 |
USD |
65.12 |
65.65 |
65.12 |
65.65 |
65.65 |
-0.02 (-0.03%)
|
539 |
| 22 Jul 2015 |
USD |
66.49 |
66.66 |
65.64 |
65.67 |
65.67 |
-0.785 (-1.18%)
|
2,009 |
| 21 Jul 2015 |
USD |
66.84 |
66.84 |
66.455 |
66.455 |
66.455 |
-0.19 (-0.29%)
|
250 |
| 20 Jul 2015 |
USD |
66.75 |
66.96 |
66.0732 |
66.645 |
66.645 |
-0.085 (-0.13%)
|
206 |
| 17 Jul 2015 |
USD |
67.31 |
67.31 |
66.73 |
66.73 |
66.73 |
+0.105 (+0.16%)
|
7,039 |
| 16 Jul 2015 |
USD |
65.6 |
66.79 |
65.6 |
66.625 |
66.625 |
+0.66 (+1.00%)
|
3,018 |
| 15 Jul 2015 |
USD |
66.45 |
66.45 |
65.72 |
65.965 |
65.965 |
-0.575 (-0.86%)
|
2,098 |
| 14 Jul 2015 |
USD |
66.59 |
66.79 |
66.54 |
66.54 |
66.54 |
+0.19 (+0.29%)
|
3,900 |
| 13 Jul 2015 |
USD |
66.4 |
66.72 |
65.91 |
66.35 |
66.35 |
+0.92 (+1.41%)
|
6,725 |
| 10 Jul 2015 |
USD |
65.66 |
65.66 |
65.43 |
65.43 |
65.43 |
+1.075 (+1.67%)
|
215 |
| 9 Jul 2015 |
USD |
63.51 |
64.88 |
63.51 |
64.355 |
64.355 |
+2.215 (+3.56%)
|
3,310 |
| 8 Jul 2015 |
USD |
61.98 |
62.59 |
61.98 |
62.14 |
62.14 |
-1.125 (-1.78%)
|
1,672 |
| 7 Jul 2015 |
USD |
64.94 |
64.94 |
63.265 |
63.265 |
63.265 |
-2.86 (-4.33%)
|
2,350 |
| 6 Jul 2015 |
USD |
65.96 |
66.3 |
65.53 |
66.125 |
66.125 |
-1.64 (-2.42%)
|
2,275 |
| 3 Jul 2015 |
USD |
67.76 |
68.26 |
67.36 |
67.765 |
67.765 |
-0.805 (-1.17%)
|
5,751 |
| 2 Jul 2015 |
USD |
68.82 |
68.82 |
68.57 |
68.57 |
68.57 |
+0.29 (+0.42%)
|
615 |
| 1 Jul 2015 |
USD |
69.24 |
69.24 |
67.4935 |
68.28 |
68.28 |
+0.39 (+0.57%)
|
122 |
| 30 Jun 2015 |
USD |
68.56 |
69.1 |
67.02 |
67.89 |
67.89 |
+0.395 (+0.59%)
|
1,324 |
